Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
1-3 Year Treasury Bond Ishares ETF
(NY:
SHY
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 30, 2004
69.46
69.62
69.42
69.62
153,639
+0.19(+0.27%)
Jun 29, 2004
69.35
69.44
69.34
69.43
224,297
+0.07(+0.10%)
Jun 28, 2004
69.45
69.45
69.35
69.36
227,349
-0.16(-0.23%)
Jun 25, 2004
69.46
69.52
69.46
69.52
295,777
+0.01(+0.01%)
Jun 24, 2004
69.53
69.55
69.47
69.51
189,555
+0.07(+0.10%)
Jun 23, 2004
69.40
69.46
69.38
69.45
303,054
+0.02(+0.02%)
Jun 22, 2004
69.41
69.44
69.37
69.43
119,601
+0.03(+0.04%)
Jun 21, 2004
69.42
69.44
69.39
69.40
135,916
+0.05(+0.07%)
Jun 18, 2004
69.38
69.42
69.35
69.35
218,194
-0.04(-0.06%)
Jun 17, 2004
69.28
69.39
69.25
69.39
212,443
+0.09(+0.12%)
Jun 16, 2004
69.34
69.38
69.31
69.31
211,504
-0.05(-0.07%)
Jun 15, 2004
69.29
69.40
69.27
69.36
668,784
+0.23(+0.33%)
Jun 14, 2004
69.25
69.25
69.13
69.13
165,729
-0.18(-0.26%)
Jun 10, 2004
69.32
69.34
69.26
69.31
410,684
-0.01(-0.01%)
Jun 09, 2004
69.39
69.39
69.29
69.32
492,140
-0.11(-0.16%)
Jun 08, 2004
69.42
69.43
69.36
69.43
216,316
+0.01(+0.01%)
Jun 07, 2004
69.40
69.45
69.37
69.42
140,024
+0.03(+0.04%)
Jun 04, 2004
69.47
69.47
69.39
69.39
355,636
-0.11(-0.16%)
Jun 03, 2004
69.50
69.52
69.47
69.51
186,034
+0.02(+0.02%)
Jun 02, 2004
69.49
69.51
69.45
69.49
195,306
-0.04(-0.06%)
Jun 01, 2004
69.55
69.58
69.48
69.53
138,146
-0.20(-0.29%)
May 28, 2004
69.76
69.76
69.68
69.74
180,048
-0.03(-0.04%)
May 27, 2004
69.74
69.78
69.71
69.76
322,772
+0.03(+0.05%)
May 26, 2004
69.62
69.73
69.62
69.73
168,780
+0.13(+0.18%)
May 25, 2004
69.59
69.64
69.57
69.60
185,682
+0.00(+0.00%)
May 24, 2004
69.59
69.60
69.54
69.60
212,090
+0.02(+0.02%)
May 21, 2004
69.65
69.66
69.55
69.58
265,729
+0.00(+0.00%)
May 20, 2004
69.57
69.62
69.55
69.58
119,954
+0.03(+0.05%)
May 19, 2004
69.55
69.55
69.49
69.55
193,663
-0.03(-0.05%)
May 18, 2004
69.62
69.62
69.55
69.58
247,067
-0.07(-0.10%)
May 17, 2004
69.66
69.66
69.60
69.65
242,490
+0.09(+0.13%)
May 14, 2004
69.45
69.56
69.45
69.56
304,697
+0.11(+0.16%)
May 13, 2004
69.44
69.48
69.40
69.45
234,978
-0.03(-0.05%)
May 12, 2004
69.52
69.52
69.45
69.48
305,166
+0.02(+0.02%)
May 11, 2004
69.44
69.50
69.28
69.46
225,823
+0.01(+0.01%)
May 10, 2004
69.52
69.52
69.43
69.45
448,595
+0.03(+0.05%)
May 07, 2004
69.52
69.52
69.40
69.42
860,687
-0.29(-0.42%)
May 06, 2004
69.77
69.77
69.68
69.71
673,714
-0.02(-0.02%)
May 05, 2004
69.83
69.83
69.73
69.73
144,836
-0.03(-0.04%)
May 04, 2004
69.83
69.90
69.71
69.75
292,021
-0.02(-0.02%)
May 03, 2004
69.72
69.77
69.70
69.77
167,841
-0.07(-0.10%)
Apr 30, 2004
69.85
69.88
69.80
69.84
134,625
+0.03(+0.05%)
Apr 29, 2004
69.84
69.90
69.77
69.80
1,384,048
-0.01(-0.01%)
Apr 28, 2004
69.93
69.93
69.81
69.81
269,250
-0.14(-0.21%)
Apr 27, 2004
69.87
69.96
69.85
69.96
1,148,483
+0.09(+0.12%)
Apr 26, 2004
69.88
69.88
69.84
69.87
1,244,963
+0.01(+0.01%)
Apr 23, 2004
69.94
69.94
69.84
69.86
301,410
-0.14(-0.21%)
Apr 22, 2004
69.99
70.01
69.95
70.01
392,021
+0.10(+0.15%)
Apr 21, 2004
69.90
70.02
69.90
69.91
170,423
+0.01(+0.01%)
Apr 20, 2004
70.08
70.10
69.90
69.90
217,607
-0.16(-0.23%)
Apr 19, 2004
70.16
70.16
70.06
70.06
515,144
-0.09(-0.12%)
Apr 16, 2004
70.16
70.16
70.10
70.14
156,221
+0.09(+0.13%)
Apr 15, 2004
70.05
70.06
69.97
70.05
245,659
+0.04(+0.06%)
Apr 14, 2004
70.03
70.04
69.97
70.01
341,786
-0.12(-0.17%)
Apr 13, 2004
70.15
70.17
70.09
70.13
213,029
-0.09(-0.13%)
Apr 12, 2004
70.22
70.26
70.19
70.22
274,180
-0.07(-0.10%)
Apr 08, 2004
70.23
70.30
70.22
70.29
171,949
+0.00(+0.00%)
Apr 07, 2004
70.28
70.32
70.26
70.29
157,630
+0.02(+0.02%)
Apr 06, 2004
70.24
70.30
70.23
70.27
147,771
+0.09(+0.12%)
Apr 05, 2004
70.22
70.23
70.19
70.19
341,552
-0.07(-0.10%)
Apr 02, 2004
70.26
70.41
70.22
70.26
483,689
-0.25(-0.35%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.